Commercial Bancgroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	23.81	24.20	23.81	24.20	24.20	0.79%	24,037
Nov 6, 2025	24.16	24.38	23.83	24.01	24.01	-1.52%	21,407
Nov 5, 2025	24.44	24.63	24.05	24.38	24.38	-0.49%	36,651
Nov 4, 2025	24.49	24.51	24.44	24.50	24.50	-	27,377
Nov 3, 2025	24.41	24.50	24.31	24.50	24.50	0.20%	20,627
Oct 31, 2025	24.14	24.50	24.11	24.45	24.45	1.16%	15,201
Oct 30, 2025	24.28	24.50	24.11	24.17	24.17	-1.87%	26,702
Oct 29, 2025	24.93	24.95	24.33	24.63	24.63	-0.65%	27,756
Oct 28, 2025	25.10	25.32	24.73	24.79	24.79	-1.63%	66,712
Oct 27, 2025	24.93	25.55	24.93	25.20	25.20	-0.57%	30,613
Oct 24, 2025	24.98	25.46	24.73	25.35	25.35	1.42%	220,716
Oct 23, 2025	25.02	25.20	24.68	24.99	24.99	0.52%	38,162
Oct 22, 2025	25.25	25.25	24.58	24.86	24.86	-1.19%	103,657
Oct 21, 2025	24.27	25.25	24.27	25.16	25.16	2.53%	38,261
Oct 20, 2025	24.40	24.54	23.86	24.54	24.54	1.45%	24,928
Oct 17, 2025	23.81	24.41	23.70	24.19	24.19	-0.33%	28,895
Oct 16, 2025	24.70	24.77	23.80	24.27	24.27	-0.70%	80,095
Oct 15, 2025	24.75	24.75	24.29	24.44	24.44	-0.97%	12,313
Oct 14, 2025	24.60	24.74	24.54	24.68	24.68	-0.28%	9,319
Oct 13, 2025	24.65	24.80	24.21	24.75	24.75	1.64%	48,032
Oct 10, 2025	24.74	24.79	24.00	24.35	24.35	-0.81%	164,169
Oct 9, 2025	24.15	25.89	24.15	24.55	24.55	-0.41%	49,968
Oct 8, 2025	24.75	24.90	24.65	24.65	24.65	-0.20%	73,156
Oct 7, 2025	24.80	24.80	24.46	24.70	24.70	-0.20%	78,923
Oct 6, 2025	24.37	24.75	24.20	24.75	24.75	1.89%	113,127
Oct 3, 2025	23.80	24.50	23.80	24.29	24.29	1.21%	46,113